Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.36	45.61	42.00	45.08	1,319,441	+4.15(+10.14%)
Jan 30, 2019	40.57	41.07	39.91	40.93	275,590	+0.49(+1.21%)
Jan 29, 2019	38.91	40.60	37.83	40.44	547,480	+1.04(+2.64%)
Jan 28, 2019	39.34	40.09	39.19	39.40	758,925	-0.27(-0.68%)
Jan 25, 2019	40.95	42.24	39.31	39.67	1,006,900	-0.69(-1.71%)
Jan 24, 2019	39.64	40.54	39.64	40.36	303,420	+0.83(+2.10%)
Jan 23, 2019	39.03	39.93	38.86	39.53	369,674	+0.56(+1.44%)
Jan 22, 2019	39.92	40.32	38.70	38.97	349,888	-1.27(-3.16%)
Jan 18, 2019	40.63	40.81	39.87	40.24	463,700	-0.18(-0.45%)
Jan 17, 2019	39.62	40.68	39.62	40.42	385,632	+0.48(+1.20%)
Jan 16, 2019	40.53	40.88	39.57	39.94	474,045	-0.61(-1.50%)
Jan 15, 2019	40.70	41.04	40.24	40.55	725,089	-0.01(-0.02%)
Jan 14, 2019	41.15	41.40	40.53	40.56	464,795	-0.79(-1.91%)
Jan 11, 2019	41.66	42.36	41.15	41.35	483,400	-0.41(-0.98%)
Jan 10, 2019	41.32	42.39	41.03	41.76	417,176	-0.35(-0.83%)
Jan 09, 2019	41.51	42.63	40.59	42.11	603,810	+0.91(+2.21%)
Jan 08, 2019	40.74	41.39	40.03	41.20	675,645	+1.00(+2.49%)
Jan 07, 2019	38.91	40.41	38.43	40.20	514,807	+1.71(+4.44%)
Jan 04, 2019	37.60	38.80	37.54	38.49	407,600	+1.25(+3.36%)
Jan 03, 2019	37.47	38.04	36.63	37.24	267,228	-0.44(-1.17%)
Jan 02, 2019	36.23	38.18	36.03	37.68	466,815	+0.96(+2.61%)
Dec 31, 2018	36.81	37.06	35.65	36.72	273,600	-0.10(-0.27%)
Dec 28, 2018	36.57	37.50	36.22	36.82	346,900	+0.29(+0.79%)
Dec 27, 2018	35.01	36.54	34.74	36.53	445,674	+0.95(+2.67%)
Dec 26, 2018	34.23	35.62	33.57	35.58	277,525	+1.61(+4.74%)
Dec 24, 2018	34.84	35.04	33.86	33.97	189,900	-1.03(-2.94%)
Dec 21, 2018	36.72	37.18	34.88	35.00	1,271,500	-1.89(-5.12%)
Dec 20, 2018	36.98	37.91	36.66	36.89	473,865	-0.12(-0.32%)
Dec 19, 2018	37.54	38.49	36.94	37.01	494,372	-0.55(-1.46%)
Dec 18, 2018	36.74	38.22	36.62	37.56	409,277	+1.16(+3.19%)
Dec 17, 2018	36.86	37.61	36.35	36.40	664,780	-0.57(-1.54%)
Dec 14, 2018	36.63	37.83	36.63	36.97	371,100	-0.08(-0.22%)
Dec 13, 2018	37.39	37.84	36.84	37.05	327,558	-0.30(-0.80%)
Dec 12, 2018	37.41	38.00	36.70	37.35	215,929	+0.43(+1.16%)
Dec 11, 2018	37.58	37.60	36.82	36.92	332,734	-0.04(-0.11%)
Dec 10, 2018	37.80	38.37	36.66	36.96	564,005	-0.82(-2.17%)
Dec 07, 2018	37.98	39.10	37.77	37.78	372,200	-0.14(-0.37%)
Dec 06, 2018	36.55	38.19	36.48	37.92	407,959	+0.90(+2.43%)
Dec 04, 2018	38.06	38.37	36.62	37.02	591,400	-1.50(-3.89%)
Dec 03, 2018	38.90	38.90	37.08	38.52	312,799	+0.27(+0.71%)
Nov 30, 2018	38.23	38.55	37.79	38.25	386,800	-0.14(-0.36%)
Nov 29, 2018	38.88	39.18	38.24	38.39	415,961	-0.59(-1.51%)
Nov 28, 2018	38.01	39.08	36.82	38.98	574,021	+1.08(+2.85%)
Nov 27, 2018	37.94	38.56	37.81	37.90	314,295	-0.21(-0.55%)
Nov 26, 2018	38.85	38.87	37.80	38.11	454,563	-0.34(-0.88%)
Nov 23, 2018	38.00	38.94	37.98	38.45	141,200	+0.20(+0.52%)
Nov 21, 2018		38.25	38.25	38.25	0	+0.58(+1.54%)
Nov 20, 2018	36.65	38.18	36.65	37.67	892,860	+0.50(+1.35%)
Nov 19, 2018	37.07	37.74	36.72	37.17	376,197	+0.02(+0.05%)
Nov 16, 2018	35.79	37.39	35.79	37.15	475,400	+0.97(+2.68%)
Nov 15, 2018	36.84	36.95	34.99	36.18	1,015,931	-1.55(-4.11%)
Nov 14, 2018	38.68	39.30	37.64	37.73	771,167	-0.49(-1.28%)
Nov 13, 2018	37.47	38.88	37.35	38.22	989,133	+0.95(+2.55%)
Nov 12, 2018	37.68	38.36	37.18	37.27	492,506	-0.74(-1.95%)
Nov 09, 2018	37.97	39.01	37.90	38.01	597,600	-0.11(-0.29%)
Nov 08, 2018	37.63	38.99	36.47	38.12	777,638	-0.41(-1.06%)
Nov 07, 2018	38.78	38.78	37.67	38.53	327,728	+0.18(+0.47%)
Nov 06, 2018	38.19	38.75	37.55	38.35	845,429	-0.23(-0.60%)
Nov 05, 2018	38.16	38.68	37.90	38.58	621,570	+0.44(+1.15%)
Nov 02, 2018	38.18	38.42	37.20	38.14	892,300	+0.23(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.